Lightwave Logic Inc (LWLG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -7.0351758794 | 1.99 | 2.025 | 1.75 | 492095 | 1.88234078 | CS |
| 4 | -0.33 | -15.1376146789 | 2.18 | 2.58 | 1.68 | 779826 | 2.03812098 | CS |
| 12 | -1.68 | -47.5920679887 | 3.53 | 3.9 | 1.68 | 960858 | 2.34711867 | CS |
| 26 | -1.65 | -47.1428571429 | 3.5 | 4.23 | 1.68 | 782635 | 2.67936959 | CS |
| 52 | -2.53 | -57.7625570776 | 4.38 | 5.295 | 1.68 | 717343 | 3.18718255 | CS |
| 156 | -4.85 | -72.3880597015 | 6.7 | 13.59 | 1.68 | 786159 | 5.81911978 | CS |
| 260 | -10.03 | -84.4276094276 | 11.88 | 20.3 | 1.68 | 815871 | 6.93787083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.8 | -0.07 | -3.74 | 1.9 | 1.95 | 1.78 | 633006 |
| 1738280100 | 1.87 | 0.01 | 0.54 | 1.89 | 1.95 | 1.8509 | 382897 |
| 1738193700 | 1.86 | 0.02 | 1.09 | 1.84 | 1.88 | 1.8 | 510831 |
| 1738107300 | 1.84 | -0.05 | -2.65 | 1.9 | 1.9 | 1.75 | 499263 |
| 1738020900 | 1.89 | -0.08 | -4.06 | 1.93 | 1.93 | 1.8 | 703735 |
| 1737761700 | 1.97 | -0.01 | -0.51 | 1.99 | 2.025 | 1.935 | 363757 |
| 1737675300 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1737588900 | 1.98 | 0.03 | 1.54 | 1.96 | 2.07 | 1.925 | 542981 |
| 1737502500 | 1.95 | 0.09 | 4.84 | 1.88 | 2.04 | 1.86 | 684658 |
| 1737156900 | 1.86 | -0.06 | -3.13 | 1.94 | 1.95 | 1.81 | 564519 |
| 1737070500 | 1.92 | -0.15 | -7.25 | 2.08 | 2.08 | 1.865 | 729296 |
| 1736984100 | 2.07 | 0.12 | 6.15 | 2.04 | 2.08 | 1.9804 | 599418 |
| 1736897700 | 1.95 | 0.05 | 2.63 | 1.94 | 2 | 1.8525 | 536641 |
| 1736811300 | 1.9 | -0.04 | -2.06 | 1.86 | 1.915 | 1.805 | 906148 |
| 1736552100 | 1.94 | -0.27 | -12.22 | 1.835 | 1.985 | 1.68 | 2527312 |
| 1736379300 | 2.21 | -0.13 | -5.56 | 2.31 | 2.325 | 2.174 | 567090 |
| 1736292900 | 2.34 | -0.03 | -1.27 | 2.41 | 2.47 | 2.33 | 565123 |
| 1736206500 | 2.37 | -0.05 | -2.07 | 2.43 | 2.58 | 2.34 | 792606 |
| 1735947300 | 2.42 | 0.26 | 12.04 | 2.2301 | 2.48 | 2.2301 | 1362457 |
| 1735860900 | 2.16 | 0.06 | 2.86 | 2.19 | 2.42 | 2.125 | 1422350 |
| 1735688100 | 2.1 | 0.01 | 0.48 | 2.11 | 2.1583 | 2.05 | 651597 |
| 1735601700 | 2.09 | 0.04 | 1.95 | 2.04 | 2.12 | 1.99 | 762253 |
| 1735342500 | 2.05 | -0.07 | -3.30 | 2.08 | 2.0995 | 1.98 | 667094 |
| 1735256100 | 2.12 | -0.02 | -0.93 | 2.16 | 2.17 | 2.0099999 | 762855 |
| 1735077840 | 2.14 | 0.08 | 3.88 | 2.07 | 2.15 | 1.98 | 742900 |
| 1734996900 | 2.06 | 0.1 | 5.10 | 1.96 | 2.24 | 1.9516 | 1050209 |
| 1734737700 | 1.96 | 0.13 | 7.10 | 1.805 | 2.075 | 1.7988 | 1244311 |
| 1734651300 | 1.83 | -0.1 | -5.18 | 2.0099999 | 2.04 | 1.825 | 1226192 |
| 1734564900 | 1.93 | -0.18 | -8.53 | 2.138 | 2.32 | 1.9 | 2021526 |
| 1734478500 | 2.11 | -0.11 | -4.95 | 2.255 | 2.3 | 2.07 | 875093 |
| 1734392100 | 2.22 | 0.23 | 11.56 | 2.02 | 2.425 | 1.94 | 1835580 |
| 1734132900 | 1.99 | 0.21 | 11.80 | 1.825 | 1.99 | 1.82 | 1090094 |
| 1734046500 | 1.78 | -0.19 | -9.41 | 1.95 | 2.005 | 1.75 | 1670282 |
| 1733960100 | 1.965 | -0.69 | -25.85 | 2.6 | 2.6035 | 1.76 | 4273834 |
| 1733873700 | 2.65 | -0.15 | -5.36 | 2.7583 | 2.7799999 | 2.65 | 471711 |
| 1733787300 | 2.8 | -0.01 | -0.36 | 2.85 | 2.87 | 2.775 | 420598 |
| 1733528100 | 2.81 | 0.19 | 7.25 | 2.68 | 2.83 | 2.68 | 498459 |
| 1733441700 | 2.62 | -0.15 | -5.42 | 2.735 | 2.785 | 2.62 | 525633 |
| 1733355300 | 2.77 | 0.1 | 3.75 | 2.69 | 2.7799999 | 2.66 | 400332 |
| 1733268900 | 2.67 | -0.12 | -4.30 | 2.73 | 2.745 | 2.645 | 562762 |
| 1733182500 | 2.79 | -0.08 | -2.79 | 2.87 | 2.94 | 2.7601 | 711707 |
| 1732917840 | 2.87 | 0.07 | 2.50 | 2.85 | 2.98 | 2.85 | 422137 |
| 1732750500 | 2.8 | 0.08 | 2.94 | 2.74 | 2.92 | 2.74 | 548718 |
| 1732664100 | 2.72 | -0.1 | -3.55 | 2.79 | 2.89 | 2.715 | 753379 |
| 1732577700 | 2.82 | -0.16 | -5.37 | 3.008 | 3.04 | 2.82 | 3042423 |
| 1732318500 | 2.98 | 0.14 | 4.75 | 2.7900999 | 3.025 | 2.71 | 537523 |
| 1732232100 | 2.845 | 0.08 | 2.71 | 2.84 | 2.95 | 2.805 | 632860 |
| 1732145700 | 2.77 | -0.18 | -6.10 | 2.95 | 2.955 | 2.6549999 | 705150 |
| 1732059300 | 2.95 | 0.08 | 2.79 | 2.85 | 2.96 | 2.7599999 | 560335 |
| 1731972900 | 2.87 | -0.01 | -0.35 | 2.94 | 3 | 2.8 | 902095 |
| 1731713700 | 2.88 | 0 | 0.17 | 2.9 | 3.065 | 2.85 | 908255 |
| 1731627300 | 2.875 | -0.09 | -2.87 | 3.0891 | 3.0891 | 2.87 | 811491 |
| 1731540900 | 2.96 | -0.74 | -20.00 | 3.36 | 3.43 | 2.795 | 2177431 |
| 1731454500 | 3.7 | -0.19 | -4.88 | 3.825 | 3.88 | 3.65 | 640580 |
| 1731368100 | 3.89 | 0.15 | 4.01 | 3.78 | 3.9 | 3.645 | 751960 |
| 1731108900 | 3.74 | 0.2 | 5.65 | 3.5 | 3.765 | 3.3759 | 661433 |
| 1731022500 | 3.54 | -0.08 | -2.21 | 3.52 | 3.5537 | 3.31 | 663182 |
| 1730936100 | 3.62 | 0.23 | 6.78 | 3.51 | 3.62 | 3.36 | 979073 |
| 1730849700 | 3.39 | 0.24 | 7.62 | 3.15 | 3.39 | 3.105 | 551831 |
| 1730763300 | 3.15 | -0.01 | -0.32 | 3.13 | 3.1725 | 3.1 | 372162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
